Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Annaly Capital Management Inc
(NY:
NLY
)
19.97
+0.13 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
9.602
9.980
9.567
9.567
0
-0.14(-1.42%)
Feb 26, 2009
10.00
10.08
9.684
9.705
17,551,732
-0.15(-1.54%)
Feb 25, 2009
10.11
10.25
9.822
9.856
21,420,468
-0.25(-2.52%)
Feb 24, 2009
9.842
10.12
9.505
10.11
29,812,280
+0.38(+3.89%)
Feb 23, 2009
10.03
10.25
9.719
9.732
28,786,562
-0.23(-2.35%)
Feb 20, 2009
9.230
10.01
9.120
9.966
30,730,578
+0.55(+5.85%)
Feb 19, 2009
10.01
10.01
9.347
9.416
21,797,250
-0.52(-5.26%)
Feb 18, 2009
10.20
10.23
9.691
9.939
22,303,156
-0.23(-2.30%)
Feb 17, 2009
10.12
10.39
9.911
10.17
26,447,014
-0.16(-1.53%)
Feb 13, 2009
10.46
10.63
9.863
10.33
23,176,218
-0.19(-1.77%)
Feb 12, 2009
10.21
10.52
9.808
10.52
21,626,544
+0.26(+2.55%)
Feb 11, 2009
10.18
10.33
9.953
10.26
18,323,036
+0.17(+1.71%)
Feb 10, 2009
10.52
10.59
9.987
10.08
23,941,502
-0.51(-4.81%)
Feb 09, 2009
10.56
10.61
10.22
10.59
12,864,266
+0.01(+0.07%)
Feb 06, 2009
10.22
10.59
10.11
10.59
19,205,954
+0.38(+3.71%)
Feb 05, 2009
10.15
10.43
9.980
10.21
20,073,636
-0.14(-1.40%)
Feb 04, 2009
10.69
10.76
10.29
10.35
11,822,027
-0.25(-2.40%)
Feb 03, 2009
10.76
10.81
10.52
10.61
12,605,036
-0.20(-1.85%)
Feb 02, 2009
10.36
10.81
10.19
10.81
17,589,028
+0.39(+3.70%)
Jan 30, 2009
10.55
10.79
10.31
10.42
0
-0.01(-0.07%)
Jan 29, 2009
10.96
10.96
10.43
10.43
22,345,006
-0.68(-6.13%)
Jan 28, 2009
10.84
11.15
10.54
11.11
25,606,602
+0.44(+4.13%)
Jan 27, 2009
10.32
10.68
10.21
10.67
13,050,426
+0.43(+4.17%)
Jan 26, 2009
10.15
10.53
10.13
10.24
12,523,573
+0.03(+0.34%)
Jan 23, 2009
9.808
10.26
9.670
10.21
13,492,029
+0.32(+3.27%)
Jan 22, 2009
9.973
10.34
9.849
9.884
18,069,624
-0.27(-2.64%)
Jan 21, 2009
9.808
10.29
9.471
10.15
29,832,518
+0.52(+5.36%)
Jan 20, 2009
10.43
10.44
9.629
9.636
27,159,338
-0.93(-8.80%)
Jan 16, 2009
10.54
10.60
10.12
10.57
24,302,468
+0.23(+2.20%)
Jan 15, 2009
10.32
10.56
9.732
10.34
25,264,816
+0.02(+0.20%)
Jan 14, 2009
10.82
10.86
10.26
10.32
22,574,002
-0.59(-5.43%)
Jan 13, 2009
10.68
10.99
10.47
10.91
15,106,261
+0.21(+2.00%)
Jan 12, 2009
10.94
11.04
10.57
10.70
17,695,214
-0.24(-2.20%)
Jan 09, 2009
11.09
11.21
10.88
10.94
18,836,488
-0.06(-0.50%)
Jan 08, 2009
10.94
11.08
10.71
10.99
12,980,852
+0.14(+1.33%)
Jan 07, 2009
10.88
11.10
10.75
10.85
19,911,000
-0.13(-1.19%)
Jan 06, 2009
10.67
11.01
10.54
10.98
21,428,100
+0.42(+3.98%)
Jan 05, 2009
10.46
10.88
10.38
10.56
17,704,674
+0.05(+0.46%)
Jan 02, 2009
10.94
11.01
10.38
10.51
14,927,657
-0.41(-3.78%)
Jan 01, 2009
10.60
10.94
10.46
10.92
0
+0.00(+0.00%)
Dec 31, 2008
10.60
10.94
10.46
10.92
15,149,441
+0.40(+3.79%)
Dec 30, 2008
10.46
10.60
10.20
10.52
13,251,807
+0.20(+1.93%)
Dec 29, 2008
10.84
10.91
10.23
10.32
14,195,011
-0.49(-4.52%)
Dec 26, 2008
10.81
10.98
10.50
10.81
7,038,673
-0.26(-2.36%)
Dec 24, 2008
11.14
11.15
10.90
11.07
6,540,207
-0.02(-0.19%)
Dec 23, 2008
10.93
11.14
10.86
11.10
13,945,435
+0.17(+1.51%)
Dec 22, 2008
10.92
11.07
10.45
10.93
21,233,664
+0.13(+1.21%)
Dec 19, 2008
10.42
10.87
10.34
10.80
23,885,998
+0.52(+5.02%)
Dec 18, 2008
11.05
11.13
10.28
10.28
29,043,390
-0.65(-5.98%)
Dec 17, 2008
10.74
11.36
10.51
10.94
27,162,104
+0.03(+0.32%)
Dec 16, 2008
10.27
10.92
10.17
10.90
38,093,688
+0.81(+8.05%)
Dec 15, 2008
10.27
10.41
9.891
10.09
21,603,580
-0.18(-1.74%)
Dec 12, 2008
9.216
10.29
9.140
10.27
33,254,768
+0.86(+9.14%)
Dec 11, 2008
10.13
10.23
9.368
9.409
38,210,032
-0.83(-8.13%)
Dec 10, 2008
9.911
10.24
9.485
10.24
20,543,874
+0.51(+5.23%)
Dec 09, 2008
10.29
10.37
9.705
9.732
23,988,678
-0.70(-6.67%)
Dec 08, 2008
10.34
10.43
9.980
10.43
29,701,442
+0.17(+1.68%)
Dec 05, 2008
9.230
10.30
9.168
10.26
0
+1.05(+11.36%)
Dec 04, 2008
9.608
9.808
9.047
9.209
24,612,422
-0.53(-5.44%)
Dec 03, 2008
9.209
9.836
9.051
9.739
23,376,114
+0.36(+3.82%)
Dec 02, 2008
9.017
9.457
8.810
9.381
27,239,624
+0.36(+3.97%)
Dec 01, 2008
9.925
10.04
8.590
9.023
24,917,892
-0.87(-8.77%)
Nov 28, 2008
10.32
10.50
9.891
9.891
11,968,507
-0.39(-3.75%)
Nov 26, 2008
10.17
10.32
9.664
10.28
21,414,344
-0.01(-0.13%)
Nov 25, 2008
9.877
10.38
9.533
10.29
29,029,100
+0.81(+8.49%)
Nov 24, 2008
8.521
9.636
8.191
9.485
29,980,152
+1.14(+13.70%)
Nov 21, 2008
8.136
8.548
7.606
8.342
31,745,122
+0.52(+6.60%)
Nov 20, 2008
8.652
8.686
7.550
7.826
29,232,584
-0.76(-8.82%)
Nov 19, 2008
9.209
9.223
8.569
8.583
20,680,918
-0.71(-7.63%)
Nov 18, 2008
8.948
9.292
8.741
9.292
16,165,440
+0.45(+5.14%)
Nov 17, 2008
9.092
9.459
8.810
8.838
15,407,668
-0.31(-3.39%)
Nov 14, 2008
9.670
9.670
9.044
9.147
0
-0.44(-4.59%)
Nov 13, 2008
9.512
9.856
8.941
9.588
26,732,558
+0.30(+3.19%)
Nov 12, 2008
9.904
9.953
9.292
9.292
19,349,712
-0.54(-5.53%)
Nov 11, 2008
9.877
10.17
9.650
9.836
17,055,614
+0.05(+0.49%)
Nov 10, 2008
10.23
10.32
9.719
9.787
18,768,174
-0.20(-2.00%)
Nov 07, 2008
9.608
10.05
9.340
9.987
16,051,134
+0.60(+6.38%)
Nov 06, 2008
9.271
9.505
9.120
9.388
15,718,487
+0.27(+2.94%)
Nov 05, 2008
9.808
10.06
9.023
9.120
17,909,880
-0.62(-6.36%)
Nov 04, 2008
9.567
9.781
9.271
9.739
12,674,372
+0.45(+4.81%)
Nov 03, 2008
9.464
9.512
9.189
9.292
11,892,235
-0.28(-2.88%)
Oct 31, 2008
9.436
9.581
9.244
9.567
15,501,277
-0.04(-0.43%)
Oct 30, 2008
9.491
9.608
9.175
9.608
14,973,369
+0.34(+3.71%)
Oct 29, 2008
8.955
9.381
8.762
9.264
16,348,310
+0.19(+2.12%)
Oct 28, 2008
8.156
9.072
7.743
9.072
18,098,960
+1.36(+17.57%)
Oct 27, 2008
7.977
8.535
7.709
7.716
12,163,800
-0.44(-5.40%)
Oct 24, 2008
7.571
8.425
7.571
8.156
11,546,325
-0.19(-2.31%)
Oct 23, 2008
8.487
8.617
7.743
8.349
19,858,384
+0.08(+0.92%)
Oct 22, 2008
8.741
9.058
8.170
8.273
16,914,900
-0.65(-7.32%)
Oct 21, 2008
8.838
9.189
8.721
8.927
11,214,608
+0.07(+0.78%)
Oct 20, 2008
8.707
8.948
8.555
8.858
10,643,597
+0.23(+2.71%)
Oct 17, 2008
8.535
8.948
8.259
8.624
0
-0.05(-0.56%)
Oct 16, 2008
8.514
8.865
7.743
8.672
19,420,270
+0.55(+6.78%)
Oct 15, 2008
9.085
9.161
7.963
8.122
18,089,684
-1.10(-11.94%)
Oct 14, 2008
9.457
10.06
8.913
9.223
20,162,798
+0.21(+2.29%)
Oct 13, 2008
9.498
9.498
8.617
9.017
15,073,944
+0.07(+0.77%)
Oct 10, 2008
6.842
8.948
6.842
8.948
39,457,504
+1.19(+15.35%)
Oct 09, 2008
9.512
9.670
7.757
7.757
27,214,292
-1.55(-16.64%)
Oct 08, 2008
9.189
9.705
9.017
9.306
13,214,335
+0.16(+1.73%)
Oct 07, 2008
9.567
9.849
9.147
9.147
14,106,016
-0.04(-0.45%)
Oct 06, 2008
9.030
9.670
8.769
9.189
18,165,250
+0.16(+1.75%)
Oct 03, 2008
9.464
9.739
9.030
9.030
0
-0.03(-0.30%)
Oct 02, 2008
9.939
9.939
9.058
9.058
9,462,091
-0.62(-6.40%)
Oct 01, 2008
9.381
9.973
9.292
9.677
9,190,751
+0.42(+4.54%)
Sep 30, 2008
9.381
9.884
9.106
9.257
16,381,314
+0.31(+3.46%)
Sep 29, 2008
10.32
10.32
8.934
8.948
23,492,544
-1.70(-15.97%)
Sep 26, 2008
9.987
10.65
9.911
10.65
0
+0.28(+2.65%)
Sep 25, 2008
10.03
10.65
9.877
10.37
14,251,261
+0.43(+4.29%)
Sep 24, 2008
10.36
10.37
9.877
9.946
8,155,940
-0.12(-1.16%)
Sep 23, 2008
10.17
10.76
9.911
10.06
11,851,996
+0.16(+1.60%)
Sep 22, 2008
10.60
10.60
9.870
9.904
16,020,131
-0.84(-7.82%)
Sep 19, 2008
11.25
11.54
9.973
10.74
0
-0.96(-8.18%)
Sep 18, 2008
9.423
11.70
8.714
11.70
47,997,612
+2.81(+31.58%)
Sep 17, 2008
10.26
10.32
8.844
8.893
36,042,388
-1.27(-12.47%)
Sep 16, 2008
9.705
10.17
9.312
10.16
34,859,692
+0.21(+2.15%)
Sep 15, 2008
10.66
10.77
9.946
9.946
34,710,152
-1.03(-9.40%)
Sep 12, 2008
10.86
11.12
10.67
10.98
0
+0.01(+0.06%)
Sep 11, 2008
11.01
11.12
10.61
10.97
15,045,010
-0.10(-0.87%)
Sep 10, 2008
11.27
11.38
10.98
11.07
19,127,924
-0.10(-0.92%)
Sep 09, 2008
11.72
11.85
10.98
11.17
30,794,926
-0.45(-3.85%)
Sep 08, 2008
11.99
12.29
11.17
11.62
44,284,908
+1.07(+10.18%)
Sep 05, 2008
9.973
10.63
9.856
10.54
0
+0.54(+5.36%)
Sep 04, 2008
10.42
10.42
9.939
10.01
12,751,835
-0.35(-3.39%)
Sep 03, 2008
10.31
10.36
10.03
10.36
7,233,490
+0.08(+0.80%)
Sep 02, 2008
10.48
10.50
10.15
10.28
8,128,437
-0.02(-0.20%)
Aug 29, 2008
10.37
10.47
10.21
10.30
0
-0.11(-1.06%)
Aug 28, 2008
10.08
10.51
9.842
10.41
11,725,234
+0.41(+4.13%)
Aug 27, 2008
9.973
10.03
9.781
9.994
7,196,149
+0.10(+1.04%)
Aug 26, 2008
10.08
10.08
9.801
9.891
6,822,996
-0.02(-0.21%)
Aug 25, 2008
10.08
10.14
9.911
9.911
7,393,295
-0.19(-1.91%)
Aug 22, 2008
9.815
10.13
9.670
10.10
0
+0.45(+4.63%)
Aug 21, 2008
9.567
9.815
9.402
9.657
21,024,420
+0.03(+0.36%)
Aug 20, 2008
9.478
9.719
9.223
9.622
13,107,780
+0.21(+2.27%)
Aug 19, 2008
9.395
9.491
9.010
9.409
16,656,349
+0.02(+0.22%)
Aug 18, 2008
9.684
9.719
9.388
9.388
12,768,401
-0.28(-2.92%)
Aug 15, 2008
9.822
9.898
9.615
9.670
0
-0.13(-1.33%)
Aug 14, 2008
9.450
9.801
9.423
9.801
11,745,371
+0.35(+3.71%)
Aug 13, 2008
9.533
9.705
9.450
9.450
10,639,600
-0.13(-1.37%)
Aug 12, 2008
9.794
9.918
9.512
9.581
15,693,984
-0.30(-3.00%)
Aug 11, 2008
10.23
10.23
9.602
9.877
15,550,195
-0.33(-3.24%)
Aug 08, 2008
9.787
10.25
9.746
10.21
7,784,697
+0.48(+4.95%)
Aug 07, 2008
10.08
10.15
9.719
9.725
20,022,098
-0.34(-3.42%)
Aug 06, 2008
10.22
10.28
10.00
10.07
10,860,725
-0.14(-1.35%)
Aug 05, 2008
10.40
10.41
9.980
10.21
18,658,260
-0.13(-1.27%)
Aug 04, 2008
10.53
10.68
10.30
10.34
9,879,612
-0.25(-2.34%)
Aug 01, 2008
10.46
10.63
10.23
10.59
8,245,970
+0.21(+2.06%)
Jul 31, 2008
10.29
10.53
10.08
10.37
10,463,850
+0.27(+2.66%)
Jul 30, 2008
9.980
10.42
9.725
10.10
14,940,833
+0.31(+3.16%)
Jul 29, 2008
9.794
9.980
9.416
9.794
18,557,248
+0.12(+1.28%)
Jul 28, 2008
10.19
10.32
9.670
9.670
10,558,207
-0.52(-5.07%)
Jul 25, 2008
10.21
10.56
9.980
10.19
9,800,155
+0.10(+0.96%)
Jul 24, 2008
10.85
11.01
9.994
10.09
15,144,552
-0.75(-6.92%)
Jul 23, 2008
10.83
10.94
10.62
10.84
18,086,760
+0.09(+0.83%)
Jul 22, 2008
10.30
10.80
10.15
10.75
15,180,368
+0.43(+4.13%)
Jul 21, 2008
10.46
10.61
10.32
10.32
11,288,755
-0.03(-0.27%)
Jul 18, 2008
10.12
10.48
10.10
10.35
14,939,016
+0.18(+1.76%)
Jul 17, 2008
10.26
10.65
9.911
10.17
28,872,320
+0.26(+2.64%)
Jul 16, 2008
9.904
10.01
9.533
9.911
34,223,896
+0.00(+0.00%)
Jul 15, 2008
9.842
10.19
9.677
9.911
30,161,376
-0.10(-1.03%)
Jul 14, 2008
10.24
10.71
9.911
10.01
35,113,148
+0.18(+1.82%)
Jul 11, 2008
8.934
10.67
8.480
9.836
53,387,804
+0.51(+5.46%)
Jul 10, 2008
9.602
9.725
8.707
9.326
48,746,208
-1.04(-10.03%)
Jul 09, 2008
11.07
11.34
10.24
10.37
17,674,060
-0.67(-6.05%)
Jul 08, 2008
10.09
11.36
10.08
11.03
24,144,344
+0.89(+8.83%)
Jul 07, 2008
10.84
10.87
9.168
10.14
23,216,092
-0.60(-5.58%)
Jul 04, 2008
10.77
10.90
10.45
10.74
6,072,849
+0.00(+0.00%)
Jul 03, 2008
10.77
10.90
10.45
10.74
6,072,849
+0.07(+0.64%)
Jul 02, 2008
10.59
10.80
10.48
10.67
12,382,183
+0.05(+0.45%)
Jul 01, 2008
10.52
10.69
10.22
10.62
15,352,533
-0.06(-0.52%)
Jun 30, 2008
10.70
11.46
10.64
10.68
11,226,846
-0.03(-0.26%)
Jun 27, 2008
10.70
10.77
10.38
10.70
14,857,132
+0.00(+0.00%)
Jun 26, 2008
10.94
10.94
10.64
10.70
12,473,363
-0.22(-2.02%)
Jun 25, 2008
10.90
11.12
10.72
10.92
11,494,733
-0.19(-1.73%)
Jun 24, 2008
10.98
11.23
10.87
11.12
9,809,632
+0.15(+1.38%)
Jun 23, 2008
11.33
11.34
10.94
10.96
11,569,918
-0.22(-1.97%)
Jun 20, 2008
11.32
11.47
11.18
11.18
11,457,519
-0.19(-1.63%)
Jun 19, 2008
11.25
11.38
11.04
11.37
8,315,056
+0.22(+1.97%)
Jun 18, 2008
11.36
11.45
11.08
11.15
9,006,694
-0.11(-0.98%)
Jun 17, 2008
11.36
11.51
11.18
11.26
6,242,243
-0.06(-0.49%)
Jun 16, 2008
11.14
11.53
11.07
11.32
6,435,409
+0.21(+1.92%)
Jun 13, 2008
10.97
11.14
10.94
11.10
6,741,385
+0.10(+0.94%)
Jun 12, 2008
10.95
11.00
10.84
11.00
17,188,830
-0.01(-0.12%)
Jun 11, 2008
11.06
11.22
10.56
11.01
23,087,546
-0.32(-2.85%)
Jun 10, 2008
11.21
11.71
11.09
11.34
17,087,834
-0.49(-4.13%)
Jun 09, 2008
11.85
12.22
11.80
11.82
14,461,390
-0.01(-0.12%)
Jun 06, 2008
12.00
12.18
11.82
11.84
6,357,384
-0.24(-1.99%)
Jun 05, 2008
11.87
12.14
11.82
12.08
6,843,417
+0.26(+2.21%)
Jun 04, 2008
12.04
12.10
11.76
11.82
7,597,747
-0.25(-2.11%)
Jun 03, 2008
12.32
12.32
11.93
12.07
4,968,207
-0.20(-1.63%)
Jun 02, 2008
12.32
12.32
12.11
12.27
8,579,367
+0.01(+0.11%)
May 30, 2008
12.35
12.40
12.19
12.26
14,586,501
-0.10(-0.78%)
May 29, 2008
12.10
12.41
12.04
12.35
13,412,585
+0.30(+2.45%)
May 28, 2008
12.17
12.29
11.96
12.06
8,507,650
-0.11(-0.91%)
May 27, 2008
12.22
12.22
11.87
12.17
8,877,295
+0.02(+0.17%)
May 26, 2008
11.99
12.22
11.99
12.15
0
+0.00(+0.00%)
May 23, 2008
11.99
12.22
11.99
12.15
9,132,616
+0.04(+0.34%)
May 22, 2008
11.83
12.16
11.70
12.11
10,923,287
+0.32(+2.75%)
May 21, 2008
12.09
12.22
11.62
11.78
15,108,909
-0.31(-2.56%)
May 20, 2008
12.14
12.14
11.89
12.09
9,239,274
-0.06(-0.45%)
May 19, 2008
12.03
12.18
11.88
12.15
9,808,901
+0.21(+1.79%)
May 16, 2008
11.86
12.04
11.69
11.93
12,975,502
+0.14(+1.17%)
May 15, 2008
11.54
11.89
11.45
11.80
18,901,314
+0.25(+2.15%)
May 14, 2008
11.18
11.56
11.12
11.55
42,985,712
+0.28(+2.44%)
May 13, 2008
11.25
11.48
11.25
11.27
7,574,939
-0.30(-2.62%)
May 12, 2008
11.50
11.63
11.35
11.58
4,869,758
+0.17(+1.51%)
May 09, 2008
11.35
11.50
11.30
11.40
2,531,722
+0.08(+0.67%)
May 08, 2008
11.60
11.71
11.18
11.33
11,599,124
-0.25(-2.14%)
May 07, 2008
11.81
11.86
11.54
11.58
7,664,806
-0.30(-2.49%)
May 06, 2008
11.68
11.98
11.61
11.87
5,905,129
+0.18(+1.53%)
May 05, 2008
11.70
11.78
11.58
11.69
5,501,833
+0.00(+0.00%)
May 02, 2008
12.09
12.09
11.54
11.69
11,102,713
-0.23(-1.96%)
May 01, 2008
11.53
11.94
11.44
11.93
16,279,988
+0.39(+3.40%)
Apr 30, 2008
11.52
11.68
11.36
11.54
7,894,010
+0.08(+0.72%)
Apr 29, 2008
11.77
11.82
11.36
11.45
5,729,316
-0.30(-2.58%)
Apr 28, 2008
11.85
11.85
11.48
11.76
6,235,034
-0.01(-0.06%)
Apr 25, 2008
11.69
11.82
11.40
11.76
6,896,951
+0.17(+1.48%)
Apr 24, 2008
11.46
11.70
11.36
11.59
7,539,993
+0.10(+0.84%)
Apr 23, 2008
11.70
11.78
11.38
11.49
7,892,213
-0.22(-1.88%)
Apr 22, 2008
11.82
12.00
11.65
11.71
6,318,632
-0.11(-0.93%)
Apr 21, 2008
11.87
11.89
11.60
11.82
6,806,130
+0.15(+1.30%)
Apr 18, 2008
11.76
11.80
11.55
11.67
8,813,604
+0.21(+1.80%)
Apr 17, 2008
10.94
11.56
10.94
11.47
8,499,764
+0.44(+3.99%)
Apr 16, 2008
10.80
11.12
10.68
11.03
7,704,483
+0.14(+1.33%)
Apr 15, 2008
10.81
10.90
10.67
10.88
5,329,052
+0.12(+1.15%)
Apr 14, 2008
10.84
10.86
10.67
10.76
6,253,408
-0.08(-0.76%)
Apr 11, 2008
10.94
11.07
10.72
10.84
6,583,272
-0.22(-1.99%)
Apr 10, 2008
10.85
11.12
10.83
11.06
12,023,633
+0.12(+1.07%)
Apr 09, 2008
11.18
11.34
10.81
10.94
9,799,100
-0.27(-2.39%)
Apr 08, 2008
11.05
11.40
11.02
11.21
7,300,595
-0.04(-0.37%)
Apr 07, 2008
11.01
11.53
10.85
11.25
7,381,165
+0.33(+3.02%)
Apr 04, 2008
11.07
11.18
10.92
10.92
8,299,767
-0.18(-1.61%)
Apr 03, 2008
11.52
11.52
11.01
11.10
15,517,536
-0.42(-3.64%)
Apr 02, 2008
11.46
11.75
11.27
11.52
10,167,156
+0.06(+0.54%)
Apr 01, 2008
10.90
11.46
10.84
11.46
10,953,754
+0.92(+8.68%)
Mar 31, 2008
10.91
10.96
10.46
10.54
16,392,393
-0.40(-3.65%)
Mar 28, 2008
11.04
11.15
10.83
10.94
16,752,722
-0.07(-0.62%)
Mar 27, 2008
11.18
11.56
10.97
11.01
10,009,527
-0.05(-0.44%)
Mar 26, 2008
11.45
11.46
11.06
11.06
13,105,960
-0.81(-6.84%)
Mar 25, 2008
11.79
11.87
11.58
11.87
19,650,726
+0.16(+1.35%)
Mar 24, 2008
11.96
11.96
11.31
11.71
21,149,544
-0.06(-0.53%)
Mar 21, 2008
11.16
11.78
11.07
11.78
24,922,484
+0.00(+0.00%)
Mar 20, 2008
11.16
11.78
11.07
11.78
24,922,484
+0.70(+6.34%)
Mar 19, 2008
11.73
12.06
11.01
11.07
26,095,700
-0.37(-3.25%)
Mar 18, 2008
10.39
11.46
10.37
11.45
42,367,892
+1.70(+17.44%)
Mar 17, 2008
9.030
9.863
7.915
9.746
35,401,812
-0.30(-2.95%)
Mar 14, 2008
10.60
10.77
9.595
10.04
36,894,396
-0.54(-5.14%)
Mar 13, 2008
9.808
10.73
9.189
10.59
51,310,804
-0.01(-0.13%)
Mar 12, 2008
11.38
11.55
10.57
10.60
34,554,144
-1.16(-9.84%)
Mar 11, 2008
11.08
11.76
10.30
11.76
60,969,028
+1.72(+17.15%)
Mar 10, 2008
10.61
10.67
9.725
10.04
46,197,144
-0.29(-2.80%)
Mar 07, 2008
10.21
11.24
9.319
10.32
93,358,504
-0.56(-5.12%)
Mar 06, 2008
11.56
12.31
10.00
10.88
138,646,016
-2.39(-18.00%)
Mar 05, 2008
13.69
13.81
13.23
13.27
22,588,924
-0.31(-2.28%)
Mar 04, 2008
13.61
13.81
13.25
13.58
22,381,848
-0.24(-1.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.